PTT Oil and Retail Business Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	12.900	13.200	12.800	13.100	12.250	21,099,461
2025-04-21	12.700	13.000	12.600	12.900	12.063	25,774,279
2025-04-18	12.600	12.800	12.500	12.700	11.876	17,162,770
2025-04-17	12.600	12.800	12.500	12.500	11.689	16,965,561
2025-04-16	12.600	12.900	12.400	12.600	11.783	37,303,578
2025-04-11	12.500	12.600	12.300	12.400	11.596	21,158,080
2025-04-10	12.300	12.800	12.100	12.600	11.783	52,378,961
2025-04-09	11.500	12.200	11.400	12.100	11.315	28,958,891
2025-04-08	11.600	11.800	11.100	11.500	10.754	34,475,559
2025-04-04	12.300	12.400	11.800	12.000	11.222	26,237,131
2025-04-03	12.000	12.500	12.000	12.400	11.596	28,764,189
2025-04-02	11.800	12.300	11.800	12.300	11.502	40,261,633
2025-04-01	12.000	12.000	11.800	11.900	11.128	10,687,620
2025-03-31	11.700	12.100	11.500	11.800	11.035	50,013,473
2025-03-28	11.400	12.200	11.200	11.900	11.128	49,462,711
2025-03-27	11.100	11.400	11.000	11.400	10.660	26,516,961
2025-03-26	10.600	11.200	10.500	11.100	10.380	39,759,246
2025-03-25	10.700	10.700	10.400	10.500	9.819	13,195,740
2025-03-24	10.500	10.800	10.500	10.700	10.006	6,437,032
2025-03-21	10.700	10.900	10.600	10.600	9.912	20,938,561
2025-03-20	10.800	10.900	10.700	10.700	10.006	16,487,561
2025-03-19	10.400	11.000	10.300	10.800	10.099	30,244,949
2025-03-18	10.600	10.600	10.100	10.400	9.725	20,939,150
2025-03-17	10.600	10.600	10.300	10.500	9.819	11,520,040
2025-03-14	10.500	10.700	10.400	10.500	9.819	22,869,359
2025-03-13	10.600	10.700	10.400	10.400	9.725	11,354,260
2025-03-12	10.800	10.900	10.500	10.500	9.819	16,917,320
2025-03-11	10.700	11.000	10.400	10.900	10.193	29,030,221
2025-03-10	11.100	11.200	10.800	10.800	10.099	17,400,631
2025-03-07	11.000	11.200	10.900	11.200	10.473	10,834,190
2025-03-06	11.500	11.500	10.900	11.000	10.286	22,473,260
2025-03-05	10.900	11.400	10.900	11.400	10.660	17,771,020
2025-03-04	11.200	11.300	10.800	10.800	10.099	14,328,500
2025-03-03	11.000	11.500	10.800	11.500	10.754	13,408,180
2025-02-28	11.000	11.200	10.800	11.000	10.286	32,956,531
2025-02-27	11.300	11.500	11.000	11.200	10.473	12,903,510
2025-02-26	11.400	11.500	11.100	11.500	10.754	15,025,430
2025-02-25	11.900	11.900	11.400	11.400	10.660	18,794,881
2025-02-24	12.000	12.000	11.600	11.900	11.128	15,530,120
2025-02-21	12.300	12.500	12.100	12.200	11.287	7,502,727
2025-02-20	12.300	12.600	12.300	12.300	11.380	16,871,000
2025-02-19	12.300	12.600	12.300	12.500	11.565	11,102,660
2025-02-18	12.300	12.500	12.200	12.300	11.380	11,083,380
2025-02-17	12.900	12.900	12.000	12.400	11.472	36,827,602
2025-02-14	12.200	12.500	12.200	12.400	11.472	19,167,490
2025-02-13	11.900	12.700	11.800	12.200	11.287	49,194,762
2025-02-11	11.100	11.400	11.000	11.400	10.547	12,354,670
2025-02-10	11.200	11.300	11.000	11.100	10.269	9,103,049
2025-02-07	11.000	11.300	10.800	11.300	10.454	25,103,750
2025-02-06	11.300	11.300	10.800	10.900	10.084	20,526,570
2025-02-05	11.300	11.600	11.100	11.300	10.454	11,766,470
2025-02-04	11.400	11.600	11.200	11.300	10.454	13,924,610
2025-02-03	10.900	11.400	10.700	11.400	10.547	23,889,699
2025-01-31	11.900	12.100	11.600	11.600	10.732	29,424,631
2025-01-30	11.600	12.000	11.600	11.800	10.917	23,820,189
2025-01-29	11.900	11.900	11.600	11.700	10.824	11,557,370
2025-01-28	11.600	12.000	11.500	11.900	11.009	26,557,211
2025-01-27	11.600	11.700	11.500	11.500	10.639	6,191,485
2025-01-24	11.500	11.700	11.500	11.600	10.732	4,800,027
2025-01-23	11.700	11.800	11.400	11.500	10.639	10,926,310

← NewerPage 7 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-07	0.3000 THB
2026-02-23	0.3000 THB
2025-09-04	0.3000 THB
2025-02-24	0.1300 THB
2024-09-02	0.2700 THB
2024-02-23	0.2700 THB
2023-09-06	0.2500 THB
2023-02-28	0.1500 THB
2022-09-02	0.3500 THB
2022-02-28	0.1900 THB
2021-09-08	0.2700 THB
2021-03-16	0.1000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.